SLV Option Chain

End of day data from May 26, 2020 for SLV options expired on May 29, 2020.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
|USD |SLV: $18.39 | |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SLV29May20C16.00CALL16.00$0.20$0.19 / 10$0.20 / 156,1999,05431.029062%0.497040-0.0388810.5119480.0066710.000837
SLV29May20C16.50CALL16.50$0.06$0.05 / 3,871$0.06 / 345,85831,17333.515548%0.261652-0.0317100.4176160.0054420.000445
SLV29May20P16.00PUT16.00$0.22$0.21 / 675$0.24 / 3963,8054,82131.807777%-0.502960-0.0388330.5119480.006671-0.000916
SLV29May20C17.00CALL17.00$0.03$0.02 / 1,866$0.03 / 9662,30217,15141.704051%0.105601-0.0177900.2343150.0030530.000181
SLV29May20P15.00PUT15.00$0.02$0.01 / 2,877$0.02 / 1,9841,6764,41838.062611%-0.094143-0.0163490.2154580.002808-0.000169
SLV29May20P15.50PUT15.50$0.06$0.06 / 38$0.07 / 4,9871,6294,55634.700780%-0.259966-0.0315800.4162300.005424-0.000469
SLV29May20P16.50PUT16.50$0.60$0.57 / 220$0.61 / 501,0381,10035.753021%-0.738348-0.0316600.4176160.005442-0.001363
SLV29May20C15.00CALL15.00$0.93$0.96 / 124$1.00 / 3078811,90930.825147%0.905857-0.0163940.2154580.0028080.001475
SLV29May20C15.50CALL15.50$0.54$0.50 / 124$0.54 / 807657,80130.129485%0.740034-0.0316270.4162300.0054240.001230
SLV29May20C18.00CALL18.00$0.02$0.01 / 666$0.02 / 1,8204456,87462.571414%0.007716-0.0020690.0272510.0003550.000013
SLV29May20C17.50CALL17.50$0.01$0.01 / 721$0.02 / 1,1003191,54550.359708%0.032553-0.0070920.0934200.0012170.000056
SLV29May20P14.50PUT14.50$0.01$0.01 / 3,0162782,74450.010437%-0.022180-0.0051470.0678200.000884-0.000040
SLV29May20C18.50CALL18.50$0.02$0.01 / 1,1502102,11569.343714%0.001424-0.0004530.0059710.0000780.000002
SLV29May20C14.00CALL14.00$1.93$1.94 / 73$2.00 / 1201753,2480.000000%0.996834-0.0009780.0123250.0001610.001529
SLV29May20C14.50CALL14.50$1.38$1.45 / 24$1.50 / 92822,8920.000000%0.977820-0.0051900.0678200.0008840.001549
SLV29May20P13.50PUT13.50$0.01$0.01 / 2,788506,61979.808739%-0.000255-0.0000930.0012190.0000160.000000
SLV29May20C13.50CALL13.50$2.46$2.43 / 161$2.50 / 120487890.000000%0.999745-0.0001330.0012190.0000160.001479
SLV29May20P17.00PUT17.00$1.05$1.04 / 80$1.08 / 1333123545.459439%-0.894399-0.0177390.2343150.003053-0.001682
SLV29May20P17.50PUT17.50$1.52$1.51 / 120$1.58 / 11028653.411614%-0.967447-0.0070400.0934200.001217-0.001862
SLV29May20P14.00PUT14.00$0.01$0.01 / 2,589711,28664.855620%-0.003166-0.0009350.0123250.000161-0.000006
SLV29May20C12.50CALL12.50$3.44$3.40 / 199$3.50 / 1605820.000000%1.000000-0.0000380.0000010.0000000.001370
SLV29May20C13.00CALL13.00$2.94$2.93 / 140$3.00 / 16031690.000000%0.999989-0.0000440.0000610.0000010.001425
SLV29May20P18.00PUT18.00$2.03$2.01 / 120$2.08 / 5325566.112373%-0.992284-0.0020140.0272510.000355-0.001959
SLV29May20P13.00PUT13.00$0.01$0.01 / 3,13612,11795.007561%-0.000011-0.0000050.0000610.0000010.000000
SLV29May20C23.50CALL23.50$0.01 / 2,61500156.839149%0.0000010.0000000.0000010.0000000.000000
SLV29May20P23.50PUT23.50$7.50 / 160$7.60 / 16000178.104922%-1.0000000.0000710.0000010.000000-0.002575
SLV29May20P23.00PUT23.00$7.00 / 160$7.10 / 16000169.904328%-1.0000000.0000690.0000010.000000-0.002521
SLV29May20C23.00CALL23.00$0.01 / 2,62000149.370321%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.50PUT22.50$6.50 / 160$6.60 / 16000161.446749%-1.0000000.0000680.0000010.000000-0.002466
SLV29May20C22.50CALL22.50$0.01 / 2,61500141.675022%0.0000010.0000000.0000010.0000000.000000
SLV29May20C22.00CALL22.00$0.01 / 2,44500133.738547%0.0000010.0000000.0000010.0000000.000000
SLV29May20P22.00PUT22.00$6.00 / 160$6.10 / 16000152.711005%-1.0000000.0000660.0000010.000000-0.002411
SLV29May20P21.00PUT21.00$5.00 / 160$5.10 / 16000134.311434%-1.0000000.0000630.0000010.000000-0.002301
SLV29May20C21.00CALL21.00$0.02$0.01 / 2,4000368117.055999%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.50PUT20.50$4.50 / 160$4.60 / 18400124.595663%-1.0000000.0000620.0000010.000000-0.002247
SLV29May20C20.50CALL20.50$0.02$0.01 / 2,40003,722108.265768%0.0000010.0000000.0000010.0000000.000000
SLV29May20P20.00PUT20.00$4.00 / 160$4.10 / 18500114.485961%-0.9999980.0000590.0000140.000000-0.002192
SLV29May20C20.00CALL20.00$0.01$0.01 / 2,40002,22299.141942%0.000002-0.0000010.0000140.0000000.000000
SLV29May20C19.50CALL19.50$0.01$0.01 / 2,250074389.643038%0.000024-0.0000100.0001330.0000020.000000
SLV29May20P19.50PUT19.50$5.35$3.50 / 160$3.60 / 184020103.942001%-0.9999760.0000490.0001330.000002-0.002137
SLV29May20C19.00CALL19.00$0.01$0.01 / 1,750072479.731625%0.000207-0.0000760.0010060.0000130.000000
SLV29May20P19.00PUT19.00$3.10$3.00 / 80$3.10 / 18401092.906439%-0.999793-0.0000190.0010060.000013-0.002082
SLV29May20P18.50PUT18.50$2.23$2.51 / 120$2.57 / 9102474.238339%-0.998576-0.0003980.0059710.000078-0.002025
SLV29May20P12.50PUT12.50$0.01$0.01 / 2,67101,625110.544692%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P12.00PUT12.00$0.01$0.01 / 2,6710452126.505165%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C12.00CALL12.00$4.28$3.90 / 396$4.00 / 16901970.000000%1.000000-0.0000360.0000010.0000000.001315
SLV29May20P11.50PUT11.50$0.01$0.01 / 2,67101,804142.968270%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C11.50CALL11.50$4.80$4.40 / 196$4.50 / 160010.000000%1.000000-0.0000350.0000010.0000000.001260
SLV29May20C11.00CALL11.00$4.40$4.90 / 388$5.00 / 17001190.000000%1.000000-0.0000330.0000010.0000000.001205
SLV29May20P11.00PUT11.00$0.01$0.01 / 2,67101,810160.010430%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P10.50PUT10.50$0.01$0.01 / 2,671031177.716044%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C10.50CALL10.50$3.60$5.40 / 160$5.50 / 160010.000000%1.000000-0.0000320.0000010.0000000.001151
SLV29May20C10.00CALL10.00$6.22$5.90 / 160$6.00 / 160090.000000%1.000000-0.0000300.0000010.0000000.001096
SLV29May20P10.00PUT10.00$0.01$0.01 / 2,67102,077196.170920%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P9.50PUT9.50$0.03$0.01 / 2,971080215.475088%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.50CALL9.50$6.40 / 160$6.50 / 160000.000000%1.000000-0.0000290.0000010.0000000.001041
SLV29May20P9.00PUT9.00$0.01$0.01 / 2,9710213235.738841%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C9.00CALL9.00$5.75$6.90 / 160$7.00 / 160010.000000%1.000000-0.0000270.0000010.0000000.000986
SLV29May20C8.50CALL8.50$7.40 / 160$7.50 / 160000.000000%1.000000-0.0000260.0000010.0000000.000931
SLV29May20P8.50PUT8.50$0.01$0.01 / 2,971036257.094021%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P8.00PUT8.00$0.01 / 2,83800279.689296%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C8.00CALL8.00$7.90 / 160$8.00 / 160000.000000%1.000000-0.0000240.0000010.0000000.000877
SLV29May20C7.50CALL7.50$8.40 / 160$8.50 / 160000.000000%1.000000-0.0000230.0000010.0000000.000822
SLV29May20P7.50PUT7.50$0.01 / 1,32500303.699961%-0.0000010.0000000.0000010.0000000.000000
SLV29May20P7.00PUT7.00$0.01$0.01 / 1,3250100329.347947%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C7.00CALL7.00$8.90 / 160$9.00 / 160000.000000%1.000000-0.0000210.0000010.0000000.000767
SLV29May20P6.00PUT6.00$0.01 / 1,35700386.663548%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C6.00CALL6.00$9.90 / 160$10.00 / 160000.000000%1.000000-0.0000180.0000010.0000000.000658
SLV29May20P5.00PUT5.00$0.01 / 1,35700454.673198%-0.0000010.0000000.0000010.0000000.000000
SLV29May20C5.00CALL5.00$10.90 / 160$11.00 / 160000.000000%1.000000-0.0000150.0000010.0000000.000548
SLV29May20C4.00CALL4.00$11.90 / 160$12.00 / 160000.000000%1.000000-0.0000120.0000010.0000000.000438
SLV29May20P4.00PUT4.00$0.01 / 1,35700538.532514%-0.0000010.0000000.0000010.0000000.000000